Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.27	24.50	24.16	24.25	-	1.89%	15,140
Apr 27, 2026	24.05	24.31	23.80	23.80	23.80	-3.05%	11,340
Apr 24, 2026	24.35	24.55	23.99	24.55	24.55	2.68%	10,658
Apr 23, 2026	24.94	24.94	23.16	23.91	23.91	-6.05%	25,969
Apr 22, 2026	25.30	25.58	25.09	25.45	25.45	2.87%	15,207
Apr 20, 2026	25.08	25.08	24.49	24.74	24.74	1.44%	11,770
Apr 17, 2026	25.49	25.49	24.32	24.39	24.39	-2.52%	25,446
Apr 16, 2026	25.00	25.36	24.73	25.02	25.02	2.29%	18,978
Apr 15, 2026	23.78	24.57	23.75	24.46	24.46	4.13%	8,755
Apr 14, 2026	24.21	24.25	23.37	23.49	23.49	-2.08%	9,670
Apr 13, 2026	23.03	23.99	22.78	23.99	23.99	4.17%	103,894
Apr 10, 2026	23.20	23.20	22.51	23.03	23.03	-0.73%	119,927
Apr 9, 2026	24.35	24.35	23.10	23.20	23.20	-5.50%	52,281
Apr 8, 2026	24.82	25.10	24.35	24.55	24.55	-1.09%	31,294
Apr 7, 2026	25.05	25.19	24.70	24.82	24.82	-2.24%	25,717
Apr 6, 2026	25.22	25.39	24.81	25.39	25.39	1.68%	7,170
Apr 2, 2026	25.98	25.98	24.76	24.97	24.97	0.52%	7,536
Apr 1, 2026	25.49	25.49	24.42	24.84	24.84	-1.55%	64,492
Mar 31, 2026	25.35	25.35	25.08	25.23	25.23	-0.67%	29,306
Mar 30, 2026	24.90	25.50	24.77	25.40	25.40	-1.01%	19,864
Mar 27, 2026	24.96	25.66	24.50	25.66	25.66	2.64%	27,964
Mar 26, 2026	24.99	25.55	24.47	25.00	25.00	1.05%	34,745
Mar 25, 2026	25.31	25.42	24.48	24.74	24.74	-2.10%	38,268
Mar 24, 2026	25.95	26.03	25.05	25.27	25.27	-2.39%	37,665
Mar 23, 2026	26.35	26.41	25.88	25.89	25.89	-1.75%	29,484
Mar 20, 2026	25.81	26.48	25.50	26.35	26.35	2.09%	120,488
Mar 19, 2026	25.71	26.20	25.68	25.81	25.81	0.04%	20,613
Mar 18, 2026	26.44	26.52	25.66	25.80	25.80	-6.15%	38,942
Mar 17, 2026	26.76	27.49	26.27	27.49	27.49	4.45%	14,047
Mar 16, 2026	26.50	26.92	25.77	26.32	26.32	-1.90%	66,533
Mar 13, 2026	25.91	27.17	25.81	26.83	26.83	-5.13%	313,620
Mar 12, 2026	28.69	28.71	28.10	28.28	28.28	-1.46%	20,089
Mar 11, 2026	28.75	28.76	27.80	28.70	28.70	0.84%	7,307
Mar 10, 2026	29.23	29.23	27.98	28.46	28.46	-1.96%	11,195
Mar 9, 2026	29.60	29.61	29.03	29.03	29.03	-1.96%	15,025
Mar 6, 2026	29.40	29.82	29.25	29.61	29.61	-1.30%	184,102
Mar 5, 2026	28.51	30.00	28.51	30.00	30.00	4.60%	49,045
Mar 4, 2026	28.86	28.93	28.19	28.68	28.68	0.53%	10,335
Mar 3, 2026	27.27	28.75	26.95	28.53	28.53	5.67%	13,449
Mar 2, 2026	26.71	27.35	26.71	27.00	27.00	0.45%	335,117
Feb 27, 2026	26.45	26.96	26.10	26.88	26.88	0.98%	70,834
Feb 26, 2026	26.49	27.02	26.39	26.62	26.62	1.68%	21,088
Feb 25, 2026	25.55	26.35	25.55	26.18	26.18	0.58%	20,771
Feb 24, 2026	25.74	26.60	25.29	26.03	26.03	2.16%	32,580
Feb 23, 2026	26.73	26.73	25.30	25.48	25.48	-4.71%	140,434
Feb 20, 2026	26.76	27.20	26.40	26.74	26.74	-1.15%	12,795
Feb 19, 2026	27.65	27.65	26.97	27.05	27.05	-2.10%	12,169
Feb 18, 2026	27.53	27.63	27.10	27.63	27.63	0.33%	9,462
Feb 13, 2026	27.63	27.73	27.07	27.54	27.54	0.69%	10,906
Feb 12, 2026	26.73	27.35	26.03	27.35	27.35	2.32%	20,154
Feb 11, 2026	27.82	27.82	26.55	26.73	26.73	-2.94%	26,102
Feb 10, 2026	27.63	28.18	27.47	27.54	27.54	-0.72%	14,191
Feb 9, 2026	27.95	28.11	27.50	27.74	27.74	0.14%	14,722
Feb 6, 2026	28.11	28.52	27.70	27.70	27.70	-3.45%	147,918
Feb 5, 2026	29.40	29.58	28.34	28.69	28.69	-2.41%	49,549
Feb 4, 2026	28.45	29.67	27.70	29.40	29.40	3.34%	83,483
Feb 3, 2026	30.32	30.32	28.45	28.45	28.45	-7.81%	226,160
Feb 2, 2026	30.88	31.49	30.76	30.86	30.86	-0.06%	20,166
Jan 30, 2026	30.63	31.00	30.25	30.88	30.88	-0.74%	225,261
Jan 29, 2026	30.70	31.11	29.49	31.11	31.11	0.19%	14,197
Jan 28, 2026	30.98	31.58	30.67	31.05	31.05	0.16%	43,702
Jan 27, 2026	32.34	32.34	30.59	31.00	31.00	-3.91%	149,870
Jan 26, 2026	32.05	32.33	31.84	32.26	32.26	1.67%	28,027
Jan 23, 2026	31.69	32.17	31.66	31.73	31.73	1.34%	16,914
Jan 22, 2026	31.29	32.06	31.29	31.31	31.31	0.42%	110,091
Jan 21, 2026	31.37	31.37	30.72	31.18	31.18	-0.61%	111,258
Jan 20, 2026	31.60	31.92	31.00	31.37	31.37	-2.73%	50,268
Jan 19, 2026	32.00	33.45	32.00	32.25	32.25	1.35%	1,182
Jan 16, 2026	33.00	33.00	31.79	31.82	31.82	-2.69%	19,638
Jan 15, 2026	32.82	32.99	32.41	32.70	32.70	-0.64%	286,884
Jan 14, 2026	33.35	33.47	32.68	32.91	32.91	-2.78%	16,714
Jan 13, 2026	35.59	35.59	33.15	33.85	33.85	-3.92%	15,153
Jan 12, 2026	35.72	35.72	34.85	35.23	35.23	-1.37%	9,805
Jan 9, 2026	36.18	36.18	35.23	35.72	35.72	-2.22%	2,502
Jan 8, 2026	36.09	36.89	36.09	36.53	36.53	0.41%	438
Jan 7, 2026	36.36	36.91	36.13	36.38	36.38	0.06%	20,951
Jan 6, 2026	35.84	36.36	35.49	36.36	36.36	1.37%	6,713
Jan 5, 2026	36.34	36.34	35.52	35.87	35.87	-0.31%	11,932
Jan 2, 2026	38.75	38.75	35.98	35.98	35.98	-7.15%	17,294
Dec 30, 2025	38.95	38.96	38.51	38.75	38.75	-1.10%	2,758
Dec 29, 2025	39.97	39.97	39.18	39.18	39.18	-0.99%	2,738
Dec 26, 2025	38.81	39.57	38.81	39.57	39.57	1.67%	6,008
Dec 23, 2025	40.27	40.27	38.85	38.92	38.92	-2.68%	1,545
Dec 22, 2025	39.50	40.23	39.29	39.99	39.99	1.94%	8,685
Dec 19, 2025	39.14	39.42	38.82	39.23	39.23	-0.68%	1,252
Dec 18, 2025	39.40	39.60	38.87	39.50	39.50	1.05%	13,801
Dec 17, 2025	38.37	39.52	38.20	39.09	39.09	3.49%	37,595
Dec 16, 2025	37.89	38.70	37.77	37.77	37.77	-0.66%	7,727
Dec 15, 2025	38.00	38.21	37.29	38.02	38.02	-1.63%	5,013
Dec 12, 2025	37.85	39.27	37.82	38.65	38.65	2.11%	16,362
Dec 11, 2025	37.33	38.59	36.56	37.85	37.85	0.64%	25,931
Dec 10, 2025	37.56	38.02	37.38	37.61	37.61	-0.13%	13,166
Dec 9, 2025	37.45	37.79	37.06	37.66	37.66	2.87%	4,973
Dec 8, 2025	36.96	37.88	36.61	36.61	36.61	-2.94%	6,854
Dec 5, 2025	35.22	38.06	35.22	37.72	37.72	8.33%	191,895
Dec 4, 2025	35.17	35.17	34.42	34.82	34.82	-	4,739
Dec 3, 2025	34.42	34.82	34.19	34.82	34.82	1.22%	4,224
Dec 2, 2025	34.66	34.75	34.12	34.40	34.40	0.58%	7,107
Dec 1, 2025	34.22	34.91	33.90	34.20	34.20	-0.06%	6,276
Nov 28, 2025	34.06	34.40	33.94	34.22	34.22	0.80%	1,005